Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Black Diamond Group (TSX: BDI )

7.890 +0.040 (+0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2017 4.300 4.300 3.910 4.000 2,726,911 -0.54(-11.89%)
Feb 27, 2017 4.860 4.910 4.530 4.540 358,538 -0.32(-6.58%)
Feb 24, 2017 5.000 5.000 4.830 4.860 142,273 -0.15(-2.99%)
Feb 23, 2017 5.170 5.190 5.010 5.010 129,602 -0.11(-2.15%)
Feb 22, 2017 5.210 5.220 5.100 5.120 106,819 -0.10(-1.92%)
Feb 21, 2017 5.100 5.250 5.100 5.220 144,634 +0.16(+3.16%)
Feb 17, 2017 5.060 5.060 5.060 0 -0.06(-1.17%)
Feb 16, 2017 5.050 5.150 5.020 5.120 127,141 +0.06(+1.19%)
Feb 15, 2017 5.190 5.220 5.050 5.060 124,712 -0.14(-2.69%)
Feb 14, 2017 5.210 5.250 5.160 5.200 132,560 +0.02(+0.39%)
Feb 13, 2017 5.260 5.310 5.090 5.180 246,144 -0.08(-1.52%)
Feb 10, 2017 5.040 5.300 5.040 5.260 308,465 +0.27(+5.41%)
Feb 09, 2017 4.800 5.000 4.800 4.990 1,503,986 +0.20(+4.18%)
Feb 08, 2017 4.760 4.890 4.620 4.790 477,000 -0.09(-1.84%)
Feb 07, 2017 5.200 5.240 4.820 4.880 713,091 -0.34(-6.51%)
Feb 06, 2017 5.490 5.510 5.210 5.220 302,520 -0.29(-5.26%)
Feb 03, 2017 5.280 5.550 5.280 5.510 257,635 +0.23(+4.36%)
Feb 02, 2017 5.200 5.330 5.170 5.280 411,872 +0.03(+0.57%)
Feb 01, 2017 5.410 5.410 5.230 5.250 184,518 -0.14(-2.60%)
Jan 31, 2017 5.300 5.480 5.170 5.390 220,476 +0.09(+1.70%)
Jan 30, 2017 5.520 5.520 5.260 5.300 158,878 -0.25(-4.50%)
Jan 27, 2017 5.670 5.670 5.490 5.550 253,350 -0.04(-0.72%)
Jan 26, 2017 5.640 5.880 5.520 5.590 362,205 -0.02(-0.36%)
Jan 25, 2017 5.430 5.630 5.400 5.610 331,969 +0.26(+4.86%)
Jan 24, 2017 5.210 5.400 5.195 5.350 386,639 +0.16(+3.08%)
Jan 23, 2017 5.190 5.240 5.100 5.190 185,348 +0.02(+0.39%)
Jan 20, 2017 4.920 5.180 4.910 5.170 337,973 +0.26(+5.30%)
Jan 19, 2017 4.780 4.930 4.680 4.910 158,376 +0.16(+3.37%)
Jan 18, 2017 4.950 4.960 4.700 4.750 222,793 -0.21(-4.23%)
Jan 17, 2017 5.110 5.190 4.925 4.960 277,704 -0.06(-1.20%)
Jan 16, 2017 4.970 5.140 4.900 5.020 302,786 +0.08(+1.62%)
Jan 13, 2017 4.890 4.990 4.750 4.940 266,834 +0.05(+1.02%)
Jan 12, 2017 4.540 4.910 4.490 4.890 280,441 +0.37(+8.19%)
Jan 11, 2017 4.380 4.540 4.365 4.520 217,396 +0.16(+3.67%)
Jan 10, 2017 4.390 4.430 4.350 4.360 114,024 -0.01(-0.23%)
Jan 09, 2017 4.450 4.450 4.320 4.370 115,654 -0.04(-0.91%)
Jan 06, 2017 4.420 4.430 4.345 4.410 203,554 +0.00(+0.00%)
Jan 05, 2017 4.420 4.570 4.390 4.410 309,320 -0.01(-0.23%)
Jan 04, 2017 4.530 4.540 4.380 4.420 194,622 -0.10(-2.21%)
Jan 03, 2017 4.550 4.610 4.500 4.520 105,378 +0.00(+0.00%)
Dec 30, 2016 4.520 4.520 4.520 0 -0.05(-1.09%)
Dec 29, 2016 4.600 4.630 4.520 4.570 129,070 +0.02(+0.44%)
Dec 28, 2016 4.460 4.620 4.460 4.550 206,769 +0.12(+2.71%)
Dec 23, 2016 4.430 4.430 4.430 0 +0.01(+0.23%)
Dec 22, 2016 4.440 4.500 4.410 4.420 99,473 -0.03(-0.67%)
Dec 21, 2016 4.500 4.570 4.380 4.450 47,993 -0.05(-1.11%)
Dec 20, 2016 4.610 4.680 4.460 4.500 192,856 -0.06(-1.32%)
Dec 19, 2016 4.600 4.680 4.530 4.560 164,920 +0.01(+0.22%)
Dec 16, 2016 4.310 4.740 4.310 4.550 495,513 +0.35(+8.33%)
Dec 15, 2016 4.100 4.280 4.080 4.200 120,498 +0.08(+1.94%)
Dec 14, 2016 4.080 4.260 4.030 4.120 854,364 +0.03(+0.73%)
Dec 13, 2016 4.240 4.240 4.020 4.090 217,236 -0.14(-3.31%)
Dec 12, 2016 4.300 4.410 4.195 4.230 279,857 +0.10(+2.42%)
Dec 09, 2016 3.730 4.150 3.730 4.130 443,466 +0.38(+10.13%)
Dec 08, 2016 3.520 3.780 3.500 3.750 200,323 +0.24(+6.84%)
Dec 07, 2016 3.550 3.575 3.470 3.510 259,319 -0.02(-0.57%)
Dec 06, 2016 3.500 3.550 3.450 3.530 164,212 +0.08(+2.32%)
Dec 05, 2016 3.400 3.510 3.350 3.450 309,196 +0.07(+2.07%)
Dec 02, 2016 3.400 3.440 3.300 3.380 162,436 -0.04(-1.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.